Boku, Inc (DI) Reg S Cat 3/144A (BOKU) Share Price

Industrial Goods & Services Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Boku, Inc (DI) Reg S Cat 3/144A

Date Open High Low Close* Volume
14/11/2024 190.00p 193.00p 185.00p 190.00p 256953
13/11/2024 190.00p 192.25p 185.00p 190.00p 448586
12/11/2024 190.00p 190.00p 186.00p 187.50p 67216
11/11/2024 193.00p 195.00p 185.00p 190.00p 813257
08/11/2024 192.50p 198.00p 190.00p 193.00p 1332653
07/11/2024 185.00p 195.00p 180.00p 192.50p 1116403
06/11/2024 180.00p 190.00p 175.00p 185.00p 1128294
05/11/2024 180.00p 185.00p 175.00p 180.00p 418237
04/11/2024 180.00p 182.50p 175.00p 180.00p 128993
01/11/2024 180.00p 185.00p 175.00p 180.00p 732528
31/10/2024 180.00p 185.00p 175.00p 180.00p 489727
30/10/2024 167.50p 185.00p 160.50p 180.00p 875406
29/10/2024 170.00p 175.00p 165.00p 167.50p 158809
28/10/2024 170.00p 172.90p 165.00p 170.00p 728464
25/10/2024 170.00p 175.00p 165.00p 170.00p 351340
24/10/2024 170.00p 171.00p 166.00p 170.00p 1659840
23/10/2024 170.00p 175.00p 168.00p 170.00p 552048
22/10/2024 170.00p 175.00p 169.52p 170.00p 224054
21/10/2024 170.00p 175.00p 165.00p 170.00p 138538
18/10/2024 170.00p 175.00p 166.88p 170.00p 127581
17/10/2024 170.00p 174.00p 170.00p 170.00p 45474
16/10/2024 165.00p 174.80p 161.00p 170.00p 149852
15/10/2024 165.00p 169.80p 165.00p 165.00p 63266
14/10/2024 162.50p 165.25p 160.00p 165.00p 431710
11/10/2024 167.50p 169.75p 162.00p 163.00p 2411349
10/10/2024 167.50p 170.00p 165.00p 167.50p 82284
09/10/2024 165.00p 167.75p 160.00p 167.50p 67558
08/10/2024 165.00p 167.00p 164.00p 167.00p 64657
07/10/2024 160.00p 167.00p 160.00p 167.00p 220186
04/10/2024 160.00p 165.00p 157.40p 160.00p 30605
03/10/2024 157.50p 165.00p 157.31p 160.00p 429418
02/10/2024 161.50p 162.99p 155.10p 157.50p 136804
01/10/2024 162.50p 162.50p 158.00p 161.50p 45474
30/09/2024 165.00p 165.00p 160.20p 162.50p 1651048
27/09/2024 165.00p 170.00p 160.00p 165.00p 168274
26/09/2024 157.50p 168.50p 154.77p 165.00p 5521434
25/09/2024 160.00p 161.00p 155.00p 155.00p 829655
24/09/2024 166.00p 166.00p 155.00p 157.50p 1545648
23/09/2024 162.50p 162.50p 160.00p 162.50p 73460
20/09/2024 162.50p 162.66p 160.10p 162.50p 91461
19/09/2024 166.00p 167.21p 162.68p 166.00p 32476
18/09/2024 166.00p 166.57p 162.00p 166.00p 59272
17/09/2024 166.00p 166.00p 162.68p 166.00p 7694
16/09/2024 166.00p 166.00p 162.66p 166.00p 53839
13/09/2024 164.50p 165.00p 162.30p 164.50p 52093
12/09/2024 167.50p 168.20p 162.30p 164.50p 163770
11/09/2024 164.00p 169.00p 162.00p 167.50p 771761
10/09/2024 166.50p 167.82p 163.25p 165.00p 87336
09/09/2024 167.50p 167.50p 165.00p 166.50p 35367
06/09/2024 167.50p 168.50p 165.00p 167.50p 655618
05/09/2024 170.00p 170.00p 165.10p 168.50p 144621
04/09/2024 170.00p 170.00p 167.00p 168.50p 84540
03/09/2024 175.00p 175.00p 168.00p 170.00p 278464
02/09/2024 175.00p 175.00p 170.20p 175.00p 42583
30/08/2024 177.50p 177.50p 171.00p 171.00p 89167
29/08/2024 177.50p 177.50p 175.00p 177.50p 107537
28/08/2024 177.50p 177.50p 175.10p 177.50p 42637
27/08/2024 177.50p 177.50p 175.30p 177.50p 117835
23/08/2024 177.50p 179.00p 175.00p 177.50p 21115
22/08/2024 182.50p 182.55p 175.00p 177.50p 244300
21/08/2024 182.50p 183.99p 180.00p 182.50p 602755
20/08/2024 185.00p 185.00p 180.00p 182.50p 38723
19/08/2024 175.00p 189.90p 175.00p 182.50p 287843
16/08/2024 175.00p 180.00p 175.00p 180.00p 56280
15/08/2024 167.50p 177.00p 167.50p 175.00p 220246
14/08/2024 167.50p 170.00p 167.50p 167.50p 114769
13/08/2024 167.50p 170.00p 167.50p 167.50p 1082045
12/08/2024 167.50p 170.00p 166.00p 167.50p 29275
09/08/2024 167.50p 168.40p 165.00p 165.00p 22584
08/08/2024 166.00p 167.50p 165.00p 167.50p 35392
07/08/2024 162.50p 167.00p 162.50p 166.00p 27302
06/08/2024 161.50p 164.93p 158.55p 162.50p 255023
05/08/2024 167.50p 169.95p 156.00p 162.00p 348999
02/08/2024 167.50p 169.55p 160.00p 167.50p 393682
01/08/2024 171.00p 171.00p 165.49p 167.50p 796705
31/07/2024 175.00p 175.00p 170.00p 171.00p 318908
30/07/2024 175.00p 175.00p 173.00p 175.00p 30364
29/07/2024 176.50p 176.50p 173.00p 173.00p 49185
26/07/2024 176.50p 176.50p 175.50p 177.00p 33454
25/07/2024 176.50p 176.50p 175.20p 176.50p 73653
24/07/2024 176.50p 177.94p 175.00p 176.50p 66213
23/07/2024 181.50p 181.50p 175.00p 175.00p 147238
22/07/2024 181.50p 182.94p 180.00p 181.50p 10716
19/07/2024 183.50p 184.94p 181.50p 181.50p 61686
18/07/2024 182.50p 189.00p 182.00p 183.50p 536519
17/07/2024 178.50p 183.75p 177.00p 182.50p 457028
16/07/2024 178.50p 178.50p 177.00p 178.50p 8285
15/07/2024 180.00p 180.00p 177.00p 178.00p 90680
12/07/2024 178.50p 178.50p 177.00p 178.50p 45995
11/07/2024 178.50p 178.50p 177.00p 178.50p 20215
10/07/2024 180.00p 180.00p 177.00p 179.00p 77369
09/07/2024 180.00p 180.00p 177.00p 180.00p 6620
08/07/2024 180.00p 180.00p 177.06p 180.00p 39154
05/07/2024 180.00p 180.00p 177.00p 180.00p 55027
04/07/2024 180.00p 180.00p 177.00p 180.00p 52603
03/07/2024 181.50p 181.50p 178.48p 179.50p 46064
02/07/2024 181.50p 181.85p 180.00p 181.50p 151295
01/07/2024 181.50p 183.00p 180.03p 181.50p 6791
28/06/2024 181.50p 182.00p 180.00p 181.50p 47993
27/06/2024 184.00p 184.29p 181.50p 181.50p 36866
26/06/2024 185.00p 185.00p 183.00p 183.00p 83524
25/06/2024 185.00p 185.50p 183.04p 185.00p 17605
24/06/2024 185.50p 186.45p 184.90p 185.50p 325532
21/06/2024 185.50p 187.00p 184.03p 185.50p 56453
20/06/2024 185.50p 187.00p 184.25p 185.50p 102878
19/06/2024 185.50p 186.45p 184.20p 185.50p 217591
18/06/2024 185.50p 186.45p 184.00p 185.50p 114795
17/06/2024 185.50p 186.25p 183.00p 185.50p 170585
14/06/2024 185.50p 186.97p 184.00p 185.50p 616103
13/06/2024 185.50p 186.97p 185.00p 185.50p 387521
12/06/2024 187.50p 190.00p 183.25p 185.50p 208442
11/06/2024 186.50p 190.00p 183.55p 187.00p 313230
10/06/2024 186.50p 187.95p 183.55p 186.00p 196829
07/06/2024 186.50p 188.35p 184.00p 186.00p 688678
06/06/2024 187.50p 187.50p 183.00p 186.00p 173844
05/06/2024 183.00p 190.00p 182.00p 186.00p 338607
04/06/2024 183.00p 185.94p 180.06p 184.00p 97375
03/06/2024 185.00p 190.00p 181.98p 183.00p 298448
31/05/2024 182.50p 188.00p 180.05p 182.00p 249500
30/05/2024 182.50p 187.36p 180.05p 182.50p 39957
29/05/2024 192.50p 192.50p 180.20p 182.00p 783779
28/05/2024 192.50p 192.50p 190.00p 192.50p 129599
24/05/2024 192.50p 193.90p 190.00p 192.50p 690417
23/05/2024 187.50p 195.00p 187.50p 193.00p 1178210
22/05/2024 187.50p 190.00p 185.00p 187.50p 106931
21/05/2024 182.50p 190.00p 182.00p 185.00p 227509
20/05/2024 182.50p 184.95p 182.00p 182.50p 525649
17/05/2024 182.50p 184.95p 180.00p 182.50p 161159
16/05/2024 182.50p 184.95p 180.00p 182.50p 208694
15/05/2024 178.00p 185.00p 178.00p 182.00p 113762
14/05/2024 178.50p 180.80p 177.50p 179.00p 307648
13/05/2024 172.00p 181.00p 171.00p 178.50p 369043
10/05/2024 172.00p 173.45p 170.04p 172.00p 327964
09/05/2024 172.50p 173.48p 170.00p 172.00p 427079
08/05/2024 172.50p 172.50p 170.00p 172.50p 272862
07/05/2024 172.50p 172.70p 170.00p 172.00p 96395
03/05/2024 172.50p 173.80p 170.00p 172.50p 243827
02/05/2024 175.00p 175.00p 172.50p 173.00p 260131
01/05/2024 175.00p 176.80p 173.00p 175.00p 1877116
30/04/2024 175.00p 177.00p 173.00p 175.00p 268810
29/04/2024 177.50p 178.45p 174.00p 175.00p 320789
26/04/2024 177.50p 179.75p 175.00p 175.00p 345650
25/04/2024 177.50p 180.00p 175.00p 177.50p 83180
24/04/2024 177.50p 179.75p 175.05p 177.50p 23472
23/04/2024 179.00p 185.00p 175.00p 185.00p 57062
22/04/2024 179.00p 179.90p 178.00p 179.00p 46229
19/04/2024 180.00p 186.00p 178.00p 179.00p 172506
18/04/2024 181.00p 183.80p 178.00p 178.00p 2410716
17/04/2024 181.00p 183.80p 178.00p 181.00p 325392
16/04/2024 181.00p 182.00p 178.00p 180.00p 107209
15/04/2024 179.50p 183.80p 179.50p 182.00p 657292
12/04/2024 180.00p 183.49p 179.75p 180.00p 778488
11/04/2024 182.50p 182.75p 178.04p 180.00p 254825
10/04/2024 182.50p 183.84p 180.20p 182.50p 1551283
09/04/2024 178.00p 185.00p 176.20p 182.50p 2229518
08/04/2024 173.00p 175.96p 172.00p 175.50p 571845
05/04/2024 175.50p 175.97p 173.00p 174.00p 191487
04/04/2024 175.00p 175.99p 174.02p 175.50p 36931
03/04/2024 178.50p 178.50p 173.00p 176.00p 162477
02/04/2024 184.50p 185.00p 177.03p 178.50p 142830
28/03/2024 184.50p 185.00p 182.00p 184.50p 30911
27/03/2024 183.00p 185.50p 182.05p 184.50p 2133662
26/03/2024 183.00p 185.00p 181.00p 183.00p 6133588
25/03/2024 185.00p 186.92p 181.00p 183.00p 696462
22/03/2024 188.50p 189.80p 183.00p 183.00p 242914
21/03/2024 188.50p 190.96p 187.03p 188.00p 110074
20/03/2024 175.00p 183.50p 175.00p 188.50p 2041604
19/03/2024 175.00p 184.97p 173.00p 183.50p 1598809
18/03/2024 171.00p 174.00p 168.06p 171.00p 341152
15/03/2024 169.00p 174.00p 169.00p 171.00p 172237
14/03/2024 167.50p 171.00p 165.00p 171.00p 154630
13/03/2024 167.50p 169.95p 165.05p 167.50p 48232
12/03/2024 163.50p 168.00p 161.00p 168.00p 382681
11/03/2024 163.50p 165.95p 161.05p 163.50p 8004
08/03/2024 161.50p 166.00p 160.00p 163.50p 143048
07/03/2024 161.50p 161.50p 160.25p 161.50p 471072
06/03/2024 161.50p 162.00p 160.00p 161.50p 37851
05/03/2024 161.50p 161.95p 160.00p 161.50p 81669
04/03/2024 161.50p 162.00p 160.00p 161.50p 500838
01/03/2024 161.50p 162.00p 160.00p 161.50p 125087
29/02/2024 161.50p 162.00p 160.03p 161.50p 3206
28/02/2024 161.50p 162.97p 160.00p 161.50p 82111
27/02/2024 162.00p 165.00p 160.03p 165.00p 327928
26/02/2024 162.50p 165.00p 160.00p 162.00p 474222
23/02/2024 157.50p 165.00p 155.10p 162.50p 743361
22/02/2024 156.50p 157.50p 155.00p 156.50p 701934
21/02/2024 157.50p 160.00p 155.00p 160.00p 396973
20/02/2024 157.50p 157.50p 155.00p 157.50p 77042
19/02/2024 157.50p 157.50p 155.00p 157.50p 38328
16/02/2024 157.50p 159.46p 155.00p 157.50p 50460
15/02/2024 159.50p 160.97p 155.00p 157.50p 283337
14/02/2024 154.00p 161.00p 153.02p 159.50p 336471
13/02/2024 154.00p 154.90p 153.00p 154.00p 128032
12/02/2024 154.00p 154.90p 153.00p 154.00p 207617
09/02/2024 154.00p 154.67p 153.00p 154.00p 34371
08/02/2024 154.00p 154.98p 153.25p 154.00p 59355
07/02/2024 154.00p 156.96p 153.20p 154.00p 301531
06/02/2024 152.50p 154.98p 152.00p 154.00p 149507
05/02/2024 155.00p 156.00p 152.00p 153.50p 1153800
02/02/2024 158.00p 158.98p 152.00p 155.00p 171411

*Close Price adjusted for both dividends and splits